Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (TSX: GLO )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.820 0 -0.02(-0.70%)
Jun 29, 2022 2.920 2.970 2.800 2.840 263,107 -0.14(-4.70%)
Jun 28, 2022 3.150 3.180 2.930 2.980 121,336 -0.15(-4.79%)
Jun 27, 2022 3.070 3.230 3.030 3.130 231,121 +0.07(+2.29%)
Jun 24, 2022 2.730 3.070 2.730 3.060 353,820 +0.33(+12.09%)
Jun 23, 2022 2.790 2.790 2.630 2.730 245,072 -0.04(-1.44%)
Jun 22, 2022 2.830 2.890 2.770 2.770 225,456 -0.23(-7.67%)
Jun 21, 2022 2.910 3.150 2.910 3.000 247,013 +0.13(+4.53%)
Jun 20, 2022 2.750 2.870 2.750 2.870 86,993 +0.12(+4.36%)
Jun 17, 2022 2.710 2.770 2.640 2.750 516,150 +0.08(+3.00%)
Jun 16, 2022 2.800 2.890 2.620 2.670 477,546 -0.11(-3.96%)
Jun 15, 2022 2.760 2.830 2.700 2.780 210,787 +0.04(+1.46%)
Jun 14, 2022 2.890 2.930 2.680 2.740 494,908 -0.16(-5.52%)
Jun 13, 2022 2.920 2.990 2.820 2.900 439,309 -0.14(-4.61%)
Jun 10, 2022 3.070 3.090 2.970 3.040 282,012 -0.05(-1.62%)
Jun 09, 2022 3.320 3.330 3.070 3.090 294,539 -0.24(-7.21%)
Jun 08, 2022 3.530 3.560 3.280 3.330 415,555 -0.09(-2.63%)
Jun 07, 2022 3.130 3.550 3.100 3.420 414,132 +0.28(+8.92%)
Jun 06, 2022 3.080 3.140 3.050 3.140 186,940 +0.07(+2.28%)
Jun 03, 2022 3.170 3.170 3.020 3.070 153,579 -0.11(-3.46%)
Jun 02, 2022 3.060 3.230 3.000 3.180 212,106 +0.22(+7.43%)
Jun 01, 2022 3.080 3.110 2.950 2.960 269,172 -0.07(-2.31%)
May 31, 2022 3.260 3.260 2.970 3.030 483,760 -0.21(-6.48%)
May 30, 2022 3.150 3.240 3.100 3.240 137,422 +0.14(+4.52%)
May 27, 2022 3.060 3.140 3.040 3.100 292,669 +0.06(+1.97%)
May 26, 2022 2.890 3.040 2.860 3.040 366,784 +0.18(+6.29%)
May 25, 2022 2.850 2.890 2.780 2.860 262,484 +0.00(+0.00%)
May 24, 2022 2.930 2.950 2.820 2.860 360,869 +0.00(+0.00%)
May 20, 2022 2.860 0 -0.06(-2.05%)
May 19, 2022 2.930 3.000 2.830 2.920 449,133 +0.02(+0.69%)
May 18, 2022 3.080 3.100 2.810 2.900 473,788 -0.23(-7.35%)
May 17, 2022 3.160 3.160 2.990 3.130 484,528 +0.13(+4.33%)
May 16, 2022 2.970 3.040 2.880 3.000 490,363 +0.04(+1.35%)
May 13, 2022 2.930 3.110 2.900 2.960 915,577 +0.11(+3.86%)
May 12, 2022 2.960 3.020 2.770 2.850 986,605 -0.16(-5.32%)
May 11, 2022 3.080 3.310 2.990 3.010 573,926 -0.05(-1.63%)
May 10, 2022 3.180 3.240 2.990 3.060 720,269 +0.04(+1.32%)
May 09, 2022 3.320 3.320 2.960 3.020 874,085 -0.44(-12.72%)
May 06, 2022 3.500 3.520 3.300 3.460 1,009,037 -0.08(-2.26%)
May 05, 2022 4.010 4.050 3.510 3.540 530,199 -0.34(-8.76%)
May 04, 2022 3.810 3.920 3.600 3.880 559,230 +0.09(+2.37%)
May 03, 2022 3.630 3.810 3.610 3.790 363,548 +0.16(+4.41%)
May 02, 2022 3.590 3.640 3.520 3.630 386,258 +0.01(+0.28%)
Apr 29, 2022 3.750 3.930 3.610 3.620 415,145 -0.19(-4.99%)
Apr 28, 2022 3.810 3.820 3.550 3.810 412,262 +0.09(+2.42%)
Apr 27, 2022 3.800 3.850 3.700 3.720 356,072 -0.04(-1.06%)
Apr 26, 2022 3.950 4.000 3.700 3.760 361,447 -0.06(-1.57%)
Apr 25, 2022 3.910 3.910 3.620 3.820 1,140,037 -0.20(-4.98%)
Apr 22, 2022 4.200 4.270 3.950 4.020 658,958 -0.18(-4.29%)
Apr 21, 2022 4.550 4.600 4.130 4.200 551,222 -0.39(-8.50%)
Apr 20, 2022 4.400 4.600 4.200 4.590 457,937 +0.27(+6.25%)
Apr 19, 2022 4.300 4.430 4.180 4.320 509,395 +0.10(+2.37%)
Apr 18, 2022 4.410 4.440 4.200 4.220 383,361 -0.14(-3.21%)
Apr 14, 2022 4.360 0 -0.19(-4.18%)
Apr 13, 2022 4.550 4.670 4.470 4.550 709,899 +0.12(+2.71%)
Apr 12, 2022 4.460 4.530 4.360 4.430 475,029 +0.03(+0.68%)
Apr 11, 2022 4.670 4.670 4.400 4.400 606,554 -0.24(-5.17%)
Apr 08, 2022 4.490 4.850 4.490 4.640 756,253 +0.18(+4.04%)
Apr 07, 2022 4.300 4.560 4.300 4.460 996,340 +0.22(+5.19%)
Apr 06, 2022 4.300 4.300 4.090 4.240 354,875 -0.02(-0.47%)
Apr 05, 2022 4.250 4.500 4.230 4.260 494,032 +0.06(+1.43%)
Apr 04, 2022 4.220 4.260 4.130 4.200 370,917 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.